Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Itau Unibanco Banco Holding S.A. ADR (NY: ITUB )

5.800 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 5.123 5.163 5.022 5.026 57,255,176 -0.06(-1.21%)
Mar 30, 2022 5.079 5.119 5.017 5.088 59,055,132 -0.02(-0.34%)
Mar 29, 2022 5.044 5.114 5.031 5.105 44,017,092 +0.11(+2.11%)
Mar 28, 2022 5.009 5.017 4.921 5.000 41,489,396 -0.04(-0.70%)
Mar 25, 2022 4.947 5.049 4.947 5.035 70,175,904 +0.07(+1.42%)
Mar 24, 2022 4.947 5.079 4.916 4.965 56,261,164 +0.05(+1.08%)
Mar 23, 2022 4.859 4.973 4.841 4.912 48,387,808 +0.05(+1.09%)
Mar 22, 2022 4.841 4.885 4.815 4.859 56,592,520 +0.09(+1.85%)
Mar 21, 2022 4.665 4.789 4.639 4.771 60,048,624 +0.18(+3.83%)
Mar 18, 2022 4.524 4.604 4.516 4.595 59,504,120 +0.07(+1.56%)
Mar 17, 2022 4.410 4.542 4.348 4.524 60,607,564 +0.15(+3.42%)
Mar 16, 2022 4.287 4.384 4.278 4.375 47,826,048 +0.11(+2.69%)
Mar 15, 2022 4.252 4.304 4.190 4.260 54,489,532 -0.01(-0.21%)
Mar 14, 2022 4.340 4.407 4.269 4.269 54,336,392 +0.00(+0.00%)
Mar 11, 2022 4.375 4.397 4.260 4.269 56,762,448 -0.11(-2.41%)
Mar 10, 2022 4.252 4.370 4.234 4.375 44,656,900 +0.02(+0.40%)
Mar 09, 2022 4.313 4.410 4.304 4.357 49,217,304 +0.22(+5.32%)
Mar 08, 2022 4.137 4.216 4.076 4.137 62,502,396 +0.03(+0.64%)
Mar 07, 2022 4.208 4.216 4.102 4.111 62,707,816 -0.15(-3.51%)
Mar 04, 2022 4.225 4.278 4.164 4.260 65,632,664 -0.08(-1.83%)
Mar 03, 2022 4.445 4.454 4.322 4.340 60,207,008 +0.06(+1.44%)
Mar 02, 2022 4.181 4.313 4.164 4.278 56,192,020 +0.11(+2.53%)
Mar 01, 2022 4.225 4.296 4.115 4.172 40,013,408 -0.08(-1.86%)
Feb 28, 2022 4.208 4.260 4.167 4.252 28,266,914 -0.03(-0.74%)
Feb 25, 2022 4.231 4.319 4.257 4.283 53,067,624 +0.00(+0.00%)
Feb 24, 2022 4.187 4.301 4.108 4.283 73,402,528 -0.13(-2.99%)
Feb 23, 2022 4.521 4.530 4.415 4.415 35,780,984 -0.02(-0.40%)
Feb 22, 2022 4.442 4.459 4.380 4.433 42,801,096 -0.02(-0.34%)
Feb 18, 2022 4.448 0 +0.04(+1.00%)
Feb 17, 2022 4.439 4.470 4.378 4.404 76,087,560 -0.09(-1.96%)
Feb 16, 2022 4.510 4.545 4.457 4.492 47,608,080 -0.03(-0.58%)
Feb 15, 2022 4.492 4.527 4.457 4.519 46,724,308 +0.07(+1.58%)
Feb 14, 2022 4.404 4.475 4.387 4.448 54,309,512 +0.05(+1.20%)
Feb 11, 2022 4.387 4.545 4.352 4.395 155,438,736 +0.26(+6.38%)
Feb 10, 2022 4.132 4.246 4.123 4.132 56,811,688 +0.06(+1.51%)
Feb 09, 2022 4.114 4.141 4.061 4.070 56,859,144 -0.16(-3.74%)
Feb 08, 2022 4.193 4.255 4.123 4.228 49,953,944 +0.04(+1.05%)
Feb 07, 2022 4.167 4.202 4.149 4.185 36,697,564 +0.01(+0.21%)
Feb 04, 2022 4.158 4.202 4.132 4.176 40,067,956 +0.01(+0.21%)
Feb 03, 2022 4.097 4.193 4.167 57,767,276 +0.02(+0.42%)
Feb 02, 2022 4.132 4.167 4.088 4.149 44,541,416 -0.06(-1.46%)
Feb 01, 2022 4.176 4.237 4.176 4.211 43,502,892 +0.06(+1.56%)
Jan 31, 2022 4.015 4.173 4.146 58,188,700 +0.14(+3.51%)
Jan 28, 2022 3.962 4.001 3.918 4.006 57,005,148 +0.09(+2.24%)
Jan 27, 2022 3.979 4.015 3.865 3.918 63,840,316 +0.01(+0.22%)
Jan 26, 2022 3.839 3.936 3.804 3.909 86,675,696 +0.05(+1.37%)
Jan 25, 2022 3.698 3.865 3.672 3.856 52,563,672 +0.17(+4.52%)
Jan 24, 2022 3.672 3.698 3.593 3.690 75,002,624 -0.02(-0.47%)
Jan 21, 2022 3.777 3.777 3.690 3.707 47,722,288 +0.00(+0.00%)
Jan 20, 2022 3.751 3.786 3.707 3.707 37,594,200 -0.03(-0.71%)
Jan 19, 2022 3.769 3.786 3.698 3.733 47,081,208 +0.04(+1.19%)
Jan 18, 2022 3.725 3.777 3.663 3.690 64,941,012 -0.04(-1.18%)
Jan 14, 2022 3.733 0 +0.02(+0.47%)
Jan 13, 2022 3.663 3.786 3.663 3.716 58,642,972 +0.07(+1.93%)
Jan 12, 2022 3.619 3.663 3.593 3.646 49,142,984 +0.03(+0.73%)
Jan 11, 2022 3.505 3.628 3.505 3.619 45,880,108 +0.11(+3.26%)
Jan 10, 2022 3.487 3.514 3.435 3.505 48,338,428 +0.01(+0.25%)
Jan 07, 2022 3.373 3.496 3.373 3.496 41,600,672 +0.11(+3.38%)
Jan 06, 2022 3.338 3.408 3.324 3.382 32,247,166 +0.10(+2.94%)
Jan 05, 2022 3.373 3.413 3.268 3.285 42,484,548 -0.07(-2.09%)
Jan 04, 2022 3.347 3.426 3.321 3.356 48,303,652 +0.04(+1.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.